Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.95 | 26.41 | 25.68 | 25.95 | 786,779 | +0.09(+0.35%) |
May 27, 2010 | 25.42 | 25.88 | 25.42 | 25.86 | 382,358 | +1.02(+4.11%) |
May 26, 2010 | 24.85 | 25.06 | 24.71 | 24.84 | 766,107 | +0.54(+2.23%) |
May 25, 2010 | 23.56 | 24.29 | 23.28 | 24.29 | 509,416 | -0.23(-0.92%) |
May 24, 2010 | 24.12 | 24.86 | 24.12 | 24.52 | 297,282 | -0.25(-1.02%) |
May 21, 2010 | 24.01 | 25.04 | 24.01 | 24.77 | 769,253 | +0.42(+1.75%) |
May 20, 2010 | 24.21 | 24.75 | 24.19 | 24.35 | 813,266 | -0.93(-3.68%) |
May 19, 2010 | 25.35 | 25.48 | 24.88 | 25.28 | 598,613 | -0.29(-1.13%) |
May 18, 2010 | 25.71 | 26.20 | 25.48 | 25.57 | 566,310 | +0.02(+0.07%) |
May 17, 2010 | 25.56 | 25.87 | 24.98 | 25.55 | 581,654 | +0.16(+0.64%) |
May 14, 2010 | 25.39 | 25.63 | 25.13 | 25.39 | 528,100 | +0.18(+0.72%) |
May 13, 2010 | 25.60 | 25.66 | 25.18 | 25.21 | 299,584 | -0.45(-1.76%) |
May 12, 2010 | 24.74 | 25.84 | 24.74 | 25.66 | 781,770 | +1.25(+5.11%) |
May 11, 2010 | 24.64 | 24.65 | 24.21 | 24.41 | 675,175 | +0.30(+1.24%) |
May 10, 2010 | 24.05 | 24.22 | 23.89 | 24.11 | 1,015,430 | +1.24(+5.41%) |
May 07, 2010 | 22.96 | 23.43 | 22.40 | 22.87 | 818,893 | +0.33(+1.48%) |
May 06, 2010 | 24.68 | 24.78 | 21.85 | 22.54 | 1,364,951 | -1.93(-7.88%) |
May 05, 2010 | 24.59 | 25.26 | 24.44 | 24.47 | 625,668 | -0.73(-2.90%) |
May 04, 2010 | 25.29 | 25.29 | 24.92 | 25.20 | 442 | -0.28(-1.10%) |
May 03, 2010 | 25.21 | 25.57 | 25.12 | 25.48 | 292,740 | +0.08(+0.32%) |
Apr 30, 2010 | 25.70 | 25.95 | 25.34 | 25.40 | 261,077 | -0.23(-0.88%) |
Apr 29, 2010 | 25.31 | 25.89 | 25.08 | 25.62 | 687,741 | +0.47(+1.87%) |
Apr 28, 2010 | 25.08 | 25.18 | 24.87 | 25.15 | 568,779 | +0.60(+2.43%) |
Apr 27, 2010 | 25.44 | 25.50 | 24.49 | 24.56 | 515,948 | -0.72(-2.86%) |
Apr 26, 2010 | 24.92 | 25.41 | 24.92 | 25.28 | 505,135 | +0.67(+2.72%) |
Apr 23, 2010 | 24.79 | 24.79 | 24.22 | 24.61 | 337,626 | +0.45(+1.87%) |
Apr 22, 2010 | 24.24 | 24.28 | 23.92 | 24.16 | 591,261 | +0.32(+1.33%) |
Apr 21, 2010 | 23.96 | 24.01 | 23.74 | 23.84 | 470,239 | -0.23(-0.94%) |
Apr 20, 2010 | 23.94 | 24.10 | 23.70 | 24.07 | 276 | -0.12(-0.49%) |
Apr 19, 2010 | 23.79 | 24.21 | 23.79 | 24.19 | 274,402 | +0.14(+0.56%) |
Apr 16, 2010 | 24.30 | 24.47 | 23.66 | 24.05 | 721,123 | -0.64(-2.60%) |
Apr 15, 2010 | 24.95 | 25.23 | 24.68 | 24.69 | 650,706 | -0.09(-0.36%) |
Apr 14, 2010 | 24.58 | 24.80 | 24.45 | 24.78 | 230,957 | +0.24(+0.96%) |
Apr 13, 2010 | 24.50 | 24.58 | 24.24 | 24.55 | 368,901 | -0.19(-0.77%) |
Apr 12, 2010 | 24.85 | 24.85 | 24.19 | 24.74 | 617,972 | -0.64(-2.53%) |
Apr 09, 2010 | 25.69 | 25.75 | 25.37 | 25.38 | 378,166 | -0.58(-2.23%) |
Apr 08, 2010 | 25.99 | 26.05 | 25.77 | 25.96 | 184,713 | -0.15(-0.59%) |
Apr 07, 2010 | 26.22 | 26.29 | 25.99 | 26.11 | 314,148 | -0.18(-0.69%) |
Apr 06, 2010 | 26.24 | 26.46 | 26.02 | 26.29 | 585,712 | -0.26(-0.99%) |
Apr 05, 2010 | 26.03 | 26.55 | 26.03 | 26.55 | 386,443 | +0.71(+2.76%) |
Apr 01, 2010 | 25.61 | 25.84 | 25.84 | 25.84 | 444,514 | +0.32(+1.24%) |
Mar 31, 2010 | 25.68 | 25.73 | 25.52 | 25.52 | 401,053 | +0.05(+0.18%) |
Mar 30, 2010 | 25.69 | 25.71 | 25.34 | 25.48 | 202,417 | -0.33(-1.30%) |
Mar 29, 2010 | 25.90 | 25.90 | 25.59 | 25.81 | 174,482 | +0.22(+0.85%) |
Mar 26, 2010 | 25.99 | 25.99 | 25.44 | 25.60 | 282,960 | -0.14(-0.56%) |
Mar 25, 2010 | 26.43 | 26.43 | 25.72 | 25.74 | 316,320 | -0.25(-0.97%) |
Mar 24, 2010 | 25.86 | 26.21 | 25.69 | 25.99 | 432,812 | -0.14(-0.52%) |
Mar 23, 2010 | 26.08 | 26.31 | 25.68 | 26.13 | 714,771 | +0.54(+2.12%) |
Mar 22, 2010 | 25.66 | 26.00 | 25.23 | 25.59 | 666,681 | +0.15(+0.60%) |
Mar 19, 2010 | 25.04 | 25.71 | 24.86 | 25.43 | 999,808 | +0.52(+2.07%) |
Mar 18, 2010 | 24.93 | 24.98 | 24.62 | 24.92 | 340,369 | +0.02(+0.07%) |
Mar 17, 2010 | 24.56 | 25.16 | 24.36 | 24.90 | 548,353 | +0.61(+2.53%) |
Mar 16, 2010 | 24.51 | 24.51 | 24.12 | 24.29 | 486,669 | +0.09(+0.37%) |
Mar 15, 2010 | 24.01 | 24.25 | 24.01 | 24.19 | 543,961 | +0.48(+2.02%) |
Mar 12, 2010 | 23.54 | 23.81 | 23.53 | 23.72 | 309,823 | +0.25(+1.08%) |
Mar 11, 2010 | 23.26 | 23.46 | 23.08 | 23.46 | 173,105 | -0.05(-0.23%) |
Mar 10, 2010 | 23.43 | 23.52 | 23.10 | 23.52 | 234,287 | +0.13(+0.54%) |
Mar 09, 2010 | 23.41 | 23.49 | 23.25 | 23.39 | 219,592 | +0.00(+0.00%) |
Mar 08, 2010 | 23.24 | 23.47 | 23.03 | 23.39 | 249,718 | +0.19(+0.82%) |
Mar 05, 2010 | 23.05 | 23.26 | 22.91 | 23.20 | 278,549 | +0.32(+1.38%) |
Mar 04, 2010 | 23.35 | 23.35 | 22.79 | 22.88 | 239,781 | -0.20(-0.86%) |
Mar 03, 2010 | 23.14 | 23.34 | 22.86 | 23.08 | 410,236 | +0.07(+0.31%) |
Mar 02, 2010 | 22.49 | 23.09 | 22.06 | 23.01 | 812,012 | +0.19(+0.83%) |